ZOOZ Strategy Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
7.32
-0.40 (-5.18%)
At close: Sep 11, 2026, 4:00 PM EDT
7.44
+0.12 (1.58%)
After-hours: Sep 11, 2026, 7:30 PM EDT
ZOOZ Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.70 | 7.70 | 7.11 | 7.32 | 7.32 | -5.18% | 17,379 |
| Sep 10, 2026 | 7.35 | 7.75 | 6.86 | 7.72 | 7.72 | 1.31% | 34,452 |
| Sep 9, 2026 | 7.33 | 7.62 | 7.07 | 7.62 | 7.62 | 9.72% | 17,206 |
| Sep 8, 2026 | 7.50 | 7.72 | 6.75 | 6.95 | 6.95 | -10.27% | 29,810 |
| Sep 4, 2026 | 7.91 | 8.20 | 7.60 | 7.74 | 7.74 | -2.89% | 169,893 |
| Sep 3, 2026 | 6.61 | 8.27 | 6.61 | 7.97 | 7.97 | 22.62% | 195,613 |
| Sep 2, 2026 | 6.43 | 6.63 | 6.43 | 6.50 | 6.50 | 2.20% | 28,023 |
| Sep 1, 2026 | 6.50 | 6.74 | 6.34 | 6.36 | 6.36 | -4.93% | 42,152 |
| Aug 31, 2026 | 6.20 | 6.78 | 6.05 | 6.69 | 6.69 | 12.82% | 51,371 |
| Aug 28, 2026 | 6.79 | 6.79 | 5.90 | 5.93 | 5.93 | -12.56% | 47,533 |
| Aug 27, 2026 | 6.20 | 6.80 | 6.20 | 6.78 | 6.78 | 9.71% | 65,984 |
| Aug 26, 2026 | 6.24 | 6.30 | 5.79 | 6.18 | 6.18 | -0.45% | 16,002 |
| Aug 25, 2026 | 6.17 | 6.25 | 6.02 | 6.21 | 6.21 | 1.97% | 13,872 |
| Aug 24, 2026 | 5.71 | 6.18 | 5.62 | 6.09 | 6.09 | 8.40% | 31,542 |
| Aug 21, 2026 | 5.75 | 5.85 | 5.60 | 5.62 | 5.62 | 4.04% | 33,997 |
| Aug 20, 2026 | 5.59 | 5.60 | 5.37 | 5.40 | 5.40 | -1.46% | 11,912 |
| Aug 19, 2026 | 5.33 | 5.48 | 5.32 | 5.48 | 5.48 | 4.18% | 3,243 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -1.68% | 2,456 |
| Aug 17, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.01% | 1,717 |
| Aug 14, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.10% | 1,036 |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.85% | 555 |
| Aug 11, 2026 | 5.44 | 5.46 | 5.30 | 5.30 | 5.30 | -0.19% | 6,432 |
| Aug 10, 2026 | 5.31 | 5.45 | 5.30 | 5.31 | 5.31 | -3.45% | 2,101 |
| Aug 7, 2026 | 5.41 | 5.60 | 5.37 | 5.50 | 5.50 | 3.77% | 3,682 |
| Aug 6, 2026 | 5.17 | 5.30 | 5.07 | 5.30 | 5.30 | 1.44% | 2,214 |
| Aug 5, 2026 | 5.21 | 5.23 | 5.11 | 5.23 | 5.23 | -0.38% | 9,045 |
| Aug 4, 2026 | 5.25 | 5.29 | 5.11 | 5.25 | 5.25 | 3.86% | 2,425 |
| Aug 3, 2026 | 5.27 | 5.35 | 5.05 | 5.05 | 5.05 | -3.26% | 3,481 |
| Jul 31, 2026 | 5.30 | 5.36 | 5.21 | 5.22 | 5.22 | 0.66% | 5,593 |
| Jul 30, 2026 | 5.47 | 5.65 | 5.16 | 5.19 | 5.19 | 2.29% | 11,851 |
| Jul 29, 2026 | 5.42 | 5.42 | 5.07 | 5.07 | 5.07 | -6.97% | 3,880 |
| Jul 28, 2026 | 5.17 | 5.52 | 5.05 | 5.45 | 5.45 | 7.71% | 11,271 |
| Jul 27, 2026 | 5.41 | 5.41 | 5.06 | 5.06 | 5.06 | -1.75% | 3,939 |
| Jul 24, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -1.15% | 2,098 |
| Jul 23, 2026 | 5.24 | 5.29 | 5.21 | 5.21 | 5.21 | -1.51% | 2,982 |
| Jul 21, 2026 | 5.25 | 5.30 | 5.10 | 5.29 | 5.29 | 6.44% | 4,593 |
| Jul 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | 992 |
| Jul 17, 2026 | 5.05 | 5.05 | 4.60 | 4.99 | 4.99 | -2.35% | 20,793 |
| Jul 16, 2026 | 5.31 | 5.42 | 5.11 | 5.11 | 5.11 | -3.04% | 5,402 |
| Jul 15, 2026 | 5.28 | 5.40 | 5.14 | 5.27 | 5.27 | 3.13% | 7,134 |
| Jul 14, 2026 | 5.06 | 5.33 | 5.06 | 5.11 | 5.11 | 0.99% | 2,632 |
| Jul 13, 2026 | 5.13 | 5.25 | 5.00 | 5.06 | 5.06 | -4.35% | 8,694 |
| Jul 10, 2026 | 5.49 | 5.50 | 5.10 | 5.29 | 5.29 | -0.19% | 13,405 |
| Jul 9, 2026 | 5.34 | 5.55 | 5.30 | 5.30 | 5.30 | -0.75% | 11,096 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.18 | 5.34 | 5.34 | -3.61% | 8,563 |
| Jul 7, 2026 | 5.52 | 5.54 | 5.35 | 5.54 | 5.54 | -0.54% | 3,446 |
| Jul 6, 2026 | 5.65 | 5.71 | 5.30 | 5.57 | 5.57 | 1.83% | 3,955 |
| Jul 2, 2026 | 5.80 | 6.12 | 5.34 | 5.47 | 5.47 | 3.21% | 8,777 |
| Jul 1, 2026 | 5.50 | 5.56 | 5.30 | 5.30 | 5.30 | -4.33% | 3,104 |
| Jun 30, 2026 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | -1.95% | 4,524 |